Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Community Corp (NQ: FCCO )

17.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.593 4.769 4.310 4.769 2,618 +0.14(+3.05%)
Aug 28, 2009 4.628 4.628 4.628 4.628 2,029 -0.15(-3.11%)
Aug 26, 2009 4.805 4.805 4.777 4.777 1,287 -0.28(-5.45%)
Aug 25, 2009 4.946 5.052 4.734 5.052 2,352 +0.11(+2.14%)
Aug 24, 2009 4.847 5.052 4.847 4.946 1,555 -0.13(-2.51%)
Aug 19, 2009 5.073 5.073 5.073 5.073 205 +0.13(+2.57%)
Aug 17, 2009 5.080 4.946 4.946 4.946 3,679 -0.13(-2.51%)
Aug 12, 2009 5.073 5.073 5.073 5.073 283 +0.44(+9.45%)
Aug 07, 2009 5.080 4.635 4.635 4.635 3,962 -0.03(-0.61%)
Aug 06, 2009 4.663 4.734 4.663 4.663 4,405 -0.46(-8.96%)
Aug 04, 2009 5.123 5.123 5.123 5.123 1,556 +0.54(+11.69%)
Jul 31, 2009 4.600 4.586 4.586 4.586 424 -0.53(-10.35%)
Jul 30, 2009 5.116 5.116 5.116 5.116 199 +0.20(+4.17%)
Jul 29, 2009 5.123 5.123 4.875 4.911 4,794 +0.35(+7.75%)
Jul 28, 2009 4.769 4.769 4.557 4.557 283 -0.04(-0.77%)
Jul 27, 2009 4.593 4.593 4.593 4.593 141 -0.35(-7.14%)
Jul 20, 2009 4.946 4.946 4.946 4.946 0 +0.00(+0.00%)
Jul 15, 2009 5.017 4.946 4.946 4.946 7,500 -0.63(-11.28%)
Jul 10, 2009 4.974 5.575 5.575 5.575 0 +0.60(+12.15%)
Jul 07, 2009 4.971 4.971 4.971 4.971 0 +0.02(+0.50%)
Jul 01, 2009 4.946 4.946 4.946 4.946 0 +0.07(+1.45%)
Jun 30, 2009 4.875 4.875 4.875 4.875 424 -0.67(-12.10%)
Jun 26, 2009 5.547 5.547 5.547 5.547 1,273 +0.73(+15.27%)
Jun 24, 2009 5.123 4.812 4.812 4.812 3,105 -0.45(-8.59%)
Jun 23, 2009 5.264 5.264 5.264 5.264 1,471 +0.00(+0.00%)
Jun 22, 2009 5.264 5.264 5.264 5.264 212 -0.04(-0.67%)
Jun 18, 2009 5.299 5.299 5.299 5.299 161 +0.01(+0.27%)
Jun 17, 2009 5.285 5.285 5.285 5.285 283 +0.02(+0.40%)
Jun 15, 2009 5.264 5.264 5.264 5.264 0 -0.07(-1.32%)
Jun 11, 2009 5.349 5.349 5.335 5.335 611 -0.25(-4.43%)
Jun 10, 2009 5.476 5.582 5.314 5.582 9,142 +0.04(+0.64%)
Jun 09, 2009 5.547 5.547 5.547 5.547 283 -0.02(-0.38%)
Jun 08, 2009 5.547 5.568 5.547 5.568 5,605 +0.27(+5.07%)
Jun 05, 2009 5.299 5.299 5.299 5.299 2,870 +0.06(+1.08%)
Jun 03, 2009 5.243 5.243 5.243 5.243 990 -0.17(-3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.